Explore strikes, OI, IV and strategy data for TXN.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN251114C00120000 | 10/22 9:30 AM | 120.00 | 46.20 | 42.25 | 45.6 | 0.00 | 0.00% | 0 | 0 | 110.25% | Yes |
| TXN251114C00130000 | 10/31 9:56 AM | 130.00 | 29.30 | 32 | 35.65 | 0.00 | 0.00% | 40 | 40 | 80.66% | Yes |
| TXN251114C00140000 | 10/9 1:10 PM | 140.00 | 39.50 | 22.1 | 25.7 | 0.00 | 0.00% | 0 | 1 | 61.48% | Yes |
| TXN251114C00152500 | 11/5 2:39 PM | 152.50 | 11.82 | 11.45 | 13.1 | 3.57 | 43.27% | 2 | 3 | 60.77% | Yes |
| TXN251114C00155000 | 11/4 9:46 AM | 155.00 | 7.00 | 9.05 | 11.1 | 0.00 | 0.00% | 23 | 67 | 58.57% | Yes |
| TXN251114C00157500 | 11/5 11:51 AM | 157.50 | 5.30 | 6.9 | 8.55 | 1.05 | 24.71% | 3 | 4 | 49.05% | Yes |
| TXN251114C00160000 | 11/5 2:39 PM | 160.00 | 5.86 | 5.35 | 6.65 | 2.61 | 80.31% | 28 | 108 | 45.87% | Yes |
| TXN251114C00162500 | 11/5 3:15 PM | 162.50 | 4.90 | 4 | 4.25 | 2.67 | 119.73% | 25 | 60 | 36.13% | Yes |
| TXN251114C00165000 | 11/5 3:55 PM | 165.00 | 2.88 | 2.64 | 2.99 | 1.41 | 95.92% | 120 | 219 | 35.57% | No |
| TXN251114C00167500 | 11/5 3:57 PM | 167.50 | 1.93 | 1.74 | 2.04 | 0.99 | 105.32% | 74 | 65 | 35.45% | No |
| TXN251114C00170000 | 11/5 3:57 PM | 170.00 | 1.27 | 1.14 | 1.35 | 0.66 | 108.20% | 342 | 132 | 35.55% | No |
| TXN251114C00172500 | 11/5 3:37 PM | 172.50 | 0.98 | 0.51 | 0.87 | 0.41 | 71.93% | 133 | 38 | 35.77% | No |
| TXN251114C00175000 | 11/5 3:33 PM | 175.00 | 0.37 | 0.14 | 0.66 | 0.07 | 23.33% | 5 | 747 | 38.18% | No |
| TXN251114C00177500 | 11/5 1:55 PM | 177.50 | 0.30 | 0.26 | 0.41 | 0.02 | 7.14% | 35 | 3 | 38.28% | No |
| TXN251114C00180000 | 11/5 3:39 PM | 180.00 | 0.23 | 0.15 | 0.3 | 0.13 | 130.00% | 7 | 154 | 40.04% | No |
| TXN251114C00182500 | 11/3 3:55 PM | 182.50 | 0.14 | 0.05 | 0.38 | 0.00 | 0.00% | 42 | 42 | 46.78% | No |
| TXN251114C00185000 | 11/5 1:16 PM | 185.00 | 0.01 | 0.02 | 0.3 | -0.19 | -95.00% | 5 | 430 | 48.63% | No |
| TXN251114C00187500 | 10/30 12:37 PM | 187.50 | 0.18 | 0 | 0.23 | 0.00 | 0.00% | 5 | 3 | 50.10% | No |
| TXN251114C00190000 | 11/5 3:03 PM | 190.00 | 0.10 | 0.04 | 0.15 | -0.05 | -33.33% | 59 | 238 | 50.00% | No |
| TXN251114C00192500 | 10/29 12:36 PM | 192.50 | 0.13 | 0 | 0.75 | 0.00 | 0.00% | 9 | 5 | 63.33% | No |
| TXN251114C00195000 | 11/4 9:46 AM | 195.00 | 0.01 | 0 | 0.42 | 0.00 | 0.00% | 1 | 93 | 60.35% | No |
| TXN251114C00200000 | 10/31 9:51 AM | 200.00 | 0.02 | 0 | 0.75 | 0.00 | 0.00% | 1 | 25 | 74.71% | No |
| TXN251114C00205000 | 10/10 1:08 PM | 205.00 | 1.35 | 0 | 0.75 | 0.00 | 0.00% | 0 | 13 | 81.93% | No |
| TXN251114C00210000 | 10/21 12:24 PM | 210.00 | 0.83 | 0 | 0.39 | 0.00 | 0.00% | 1 | 5 | 79.49% | No |
| TXN251114C00215000 | 10/17 1:34 PM | 215.00 | 0.70 | 0 | 0.39 | 0.00 | 0.00% | 15 | 30 | 85.55% | No |
| TXN251114C00225000 | 10/21 3:57 PM | 225.00 | 0.31 | 0 | 0.39 | 0.00 | 0.00% | 0 | 5 | 97.27% | No |
| TXN251114C00230000 | 10/22 10:22 AM | 230.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 16 | 22 | 68.75% | No |
| TXN251114C00240000 | 10/8 1:40 PM | 240.00 | 0.46 | 0 | 0.39 | 0.00 | 0.00% | 0 | 1 | 113.28% | No |
| TXN251114C00260000 | 10/22 10:05 AM | 260.00 | 0.05 | 0 | 2.13 | 0.00 | 0.00% | 1 | 2 | 175.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN251114P00125000 | 10/27 3:31 PM | 125.00 | 0.17 | 0 | 0.25 | 0.00 | 0.00% | 1 | 21 | 82.23% | No |
| TXN251114P00130000 | 11/4 1:50 PM | 130.00 | 0.38 | 0 | 0.75 | 0.00 | 0.00% | 2 | 2 | 86.72% | No |
| TXN251114P00135000 | 11/4 1:50 PM | 135.00 | 0.63 | 0 | 0.63 | 0.00 | 0.00% | 2 | 14 | 72.27% | No |
| TXN251114P00140000 | 11/5 12:08 PM | 140.00 | 0.17 | 0.01 | 0.31 | -0.11 | -39.29% | 8 | 32 | 53.52% | No |
| TXN251114P00145000 | 11/5 3:24 PM | 145.00 | 0.10 | 0.03 | 0.32 | -0.23 | -69.70% | 8 | 53 | 49.76% | No |
| TXN251114P00147000 | 11/4 2:53 PM | 147.00 | 0.06 | 0.05 | 0.22 | 0.00 | 0.00% | 2 | 2 | 41.70% | No |
| TXN251114P00148000 | 11/4 10:37 AM | 148.00 | 0.48 | 0.09 | 0.25 | 0.00 | 0.00% | 4 | 9 | 40.67% | No |
| TXN251114P00150000 | 11/5 2:57 PM | 150.00 | 0.22 | 0.16 | 0.33 | -0.59 | -72.84% | 4 | 72 | 38.67% | No |
| TXN251114P00152500 | 11/5 2:50 PM | 152.50 | 0.39 | 0.3 | 0.52 | -0.78 | -66.67% | 22 | 185 | 37.26% | No |
| TXN251114P00155000 | 11/5 3:12 PM | 155.00 | 0.52 | 0.62 | 0.88 | -1.32 | -71.74% | 49 | 314 | 36.91% | No |
| TXN251114P00157500 | 11/5 3:26 PM | 157.50 | 0.80 | 1.03 | 1.24 | -1.86 | -69.92% | 112 | 75 | 34.42% | No |
| TXN251114P00160000 | 11/5 3:51 PM | 160.00 | 1.75 | 1.67 | 1.87 | -1.75 | -50.00% | 92 | 297 | 33.13% | No |
| TXN251114P00162500 | 11/5 3:12 PM | 162.50 | 2.16 | 2.62 | 2.92 | -3.14 | -59.25% | 105 | 125 | 33.57% | No |
| TXN251114P00165000 | 11/5 3:23 PM | 165.00 | 3.02 | 3.8 | 4.2 | -3.73 | -55.26% | 10 | 159 | 33.41% | Yes |
| TXN251114P00167500 | 11/5 3:48 PM | 167.50 | 4.99 | 5.2 | 6.55 | -3.99 | -44.43% | 10 | 35 | 41.50% | Yes |
| TXN251114P00170000 | 11/5 12:35 PM | 170.00 | 8.49 | 6.25 | 7.95 | -2.97 | -25.92% | 7 | 61 | 37.57% | Yes |
| TXN251114P00175000 | 11/3 9:36 AM | 175.00 | 13.11 | 10.2 | 12.4 | 0.00 | 0.00% | 1 | 10 | 43.31% | Yes |
| TXN251114P00177500 | 11/5 2:55 PM | 177.50 | 13.49 | 12.55 | 14.8 | -3.16 | -18.98% | 1 | 15 | 47.36% | Yes |
| TXN251114P00180000 | 11/5 9:44 AM | 180.00 | 19.99 | 14.65 | 17.75 | -0.74 | -3.57% | 2 | 30 | 60.23% | Yes |
| TXN251114P00182500 | 11/5 3:40 PM | 182.50 | 17.60 | 17.1 | 19.9 | -3.05 | -14.77% | 1 | 5 | 59.72% | Yes |
| TXN251114P00185000 | 10/31 3:07 PM | 185.00 | 24.05 | 19.55 | 22.9 | 0.00 | 0.00% | 6 | 8 | 73.54% | Yes |
| TXN251114P00190000 | 10/13 10:41 AM | 190.00 | 19.69 | 24.55 | 28 | 0.00 | 0.00% | 0 | 0 | 85.47% | Yes |
| TXN251114P00195000 | 10/14 9:38 AM | 195.00 | 25.07 | 29.55 | 33.2 | 0.00 | 0.00% | 1 | 1 | 98.68% | Yes |
| TXN251114P00200000 | 11/5 3:27 PM | 200.00 | 34.53 | 34.55 | 38.15 | 1.40 | 4.23% | 2 | 0 | 107.15% | Yes |
